Rio Tinto PLC ADR (RIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 930 405 |
-3,20%
|
84,70
|
83,70
|
86,92
|
84,14
|
| 21/10/2026 |
1 869 885 |
-1,37%
|
88,13
|
86,50
|
88,16
|
86,92
|
| 20/10/2026 |
2 132 456 |
-1,49%
|
87,54
|
87,22
|
89,12
|
88,16
|
| 19/10/2026 |
1 146 737 |
-0,91%
|
89,95
|
89,20
|
90,24
|
89,50
|
| 16/10/2026 |
1 543 654 |
0,03%
|
90,07
|
89,96
|
91,84
|
90,32
|
| 15/10/2026 |
1 906 267 |
-1,15%
|
88,84
|
88,6713
|
90,635
|
90,21
|
| 14/10/2026 |
1 198 359 |
-1,88%
|
91,8939
|
90,685
|
92,32
|
91,25
|
| 13/10/2026 |
821 178 |
-1,28%
|
94,1688
|
92,79
|
94,57
|
93,06
|
| 12/10/2026 |
773 915 |
-0,51%
|
94,4587
|
94,14
|
94,735
|
94,30
|
| 09/10/2026 |
768 580 |
1,54%
|
94,24
|
93,6844
|
94,78
|
94,78
|
| 08/10/2026 |
887 117 |
0,42%
|
92,2899
|
92,2494
|
93,55
|
93,34
|
| 07/10/2026 |
1 362 910 |
-2,85%
|
93,54
|
92,72
|
93,72
|
93,16
|
| 06/10/2026 |
1 105 645 |
0,22%
|
95,15
|
94,265
|
96,30
|
95,89
|
| 05/10/2026 |
1 437 971 |
1,53%
|
94,78
|
94,11
|
96,2291
|
95,65
|
| 02/10/2026 |
1 252 722 |
1,44%
|
93,4306
|
93,155
|
94,27
|
94,21
|
| 01/10/2026 |
1 258 653 |
-1,38%
|
93,02
|
91,68
|
93,02
|
92,87
|
| 30/09/2026 |
1 485 799 |
0,01%
|
95,6897
|
94,16
|
97,00
|
94,17
|
| 29/09/2026 |
829 704 |
-0,27%
|
94,58
|
93,54
|
94,58
|
94,16
|
| 28/09/2026 |
1 202 329 |
-0,17%
|
93,18
|
92,84
|
94,79
|
94,41
|
| 25/09/2026 |
1 334 745 |
0,06%
|
94,16
|
93,56
|
94,80
|
94,56
|
| 24/09/2026 |
1 045 244 |
-0,83%
|
95,0815
|
93,61
|
95,14
|
94,47
|
| 23/09/2026 |
1 408 807 |
-2,30%
|
95,76
|
94,88
|
96,02
|
95,25
|
| 22/09/2026 |
739 246 |
0,46%
|
97,00
|
96,40
|
97,93
|
97,49
|
| 21/09/2026 |
657 111 |
-0,32%
|
98,56
|
96,735
|
98,56
|
97,04
|
| 18/09/2026 |
621 062 |
-0,81%
|
97,48
|
96,47
|
97,53
|
97,37
|
| 17/09/2026 |
687 751 |
2,34%
|
97,42
|
97,0725
|
98,30
|
98,04
|
| 16/09/2026 |
1 097 167 |
-1,57%
|
97,98
|
94,9656
|
98,185
|
95,79
|
| 15/09/2026 |
1 028 467 |
-0,37%
|
97,51
|
96,495
|
97,56
|
97,26
|
| 14/09/2026 |
1 008 750 |
-2,29%
|
96,64
|
96,44
|
98,27
|
97,64
|
| 11/09/2026 |
804 996 |
0,57%
|
100,14
|
99,5847
|
100,44
|
99,96
|
| 10/09/2026 |
1 486 933 |
-4,18%
|
99,59
|
98,90
|
99,99
|
99,39
|
| 09/09/2026 |
874 113 |
-0,09%
|
103,9111
|
102,91
|
104,80
|
103,74
|
| 08/09/2026 |
606 943 |
0,58%
|
105,31
|
103,83
|
105,86
|
103,83
|
| 04/09/2026 |
681 603 |
0,38%
|
102,1301
|
102,1301
|
103,76
|
103,27
|
| 03/09/2026 |
896 532 |
-0,01%
|
104,19
|
102,42
|
104,39
|
102,84
|
| 02/09/2026 |
1 050 070 |
0,87%
|
102,15
|
101,82
|
103,42
|
102,75
|
| 01/09/2026 |
1 424 465 |
-0,67%
|
101,86
|
101,756
|
103,65
|
101,86
|
| 31/08/2026 |
961 956 |
-0,72%
|
103,81
|
102,32
|
104,44
|
102,50
|
| 28/08/2026 |
1 205 893 |
-1,38%
|
104,93
|
103,0085
|
105,1655
|
103,30
|
| 27/08/2026 |
1 044 361 |
0,08%
|
103,67
|
103,54
|
104,98
|
104,78
|
| 26/08/2026 |
953 630 |
-1,99%
|
105,86
|
104,59
|
106,28
|
104,70
|
| 25/08/2026 |
942 215 |
1,92%
|
105,04
|
104,80
|
106,8396
|
106,81
|
| 24/08/2026 |
1 569 016 |
-0,48%
|
105,10
|
104,256
|
105,84
|
104,80
|
| 21/08/2026 |
2 070 004 |
3,08%
|
103,93
|
103,93
|
105,38
|
105,30
|
| 20/08/2026 |
1 602 891 |
1,71%
|
99,27
|
99,06
|
102,68
|
102,17
|
| 19/08/2026 |
1 709 888 |
3,88%
|
99,33
|
98,82
|
100,98
|
100,44
|
| 18/08/2026 |
1 603 331 |
-0,54%
|
96,80
|
96,20
|
97,1017
|
96,69
|
| 17/08/2026 |
1 206 156 |
1,60%
|
96,2913
|
95,875
|
97,285
|
96,75
|
| 14/08/2026 |
1 236 161 |
-0,43%
|
95,74
|
95,39
|
96,72
|
95,68
|
| 13/08/2026 |
1 328 280 |
-2,98%
|
99,7691
|
96,09
|
99,80
|
96,09
|
| 12/08/2026 |
1 148 433 |
0,10%
|
102,8203
|
100,95
|
102,98
|
101,22
|
| 11/08/2026 |
1 034 736 |
-0,84%
|
102,28
|
100,64
|
102,5632
|
100,99
|
| 10/08/2026 |
961 241 |
0,75%
|
101,10
|
100,55
|
102,01
|
101,91
|
| 07/08/2026 |
1 331 026 |
1,58%
|
100,76
|
100,67
|
101,67
|
101,13
|
| 06/08/2026 |
1 043 138 |
-1,76%
|
100,01
|
99,57
|
101,06
|
99,65
|
| 05/08/2026 |
1 320 505 |
2,69%
|
100,47
|
100,45
|
101,775
|
101,51
|
| 04/08/2026 |
1 290 377 |
3,28%
|
99,19
|
98,28
|
99,61
|
99,01
|
| 03/08/2026 |
935 484 |
-0,98%
|
95,67
|
94,86
|
109,20
|
95,90
|
| 31/07/2026 |
1 104 298 |
-0,34%
|
97,38
|
96,51
|
97,25
|
96,85
|
| 30/07/2026 |
1 900 660 |
3,72%
|
97,0369
|
93,66
|
97,53
|
97,18
|
| 29/07/2026 |
2 478 521 |
2,29%
|
93,18
|
91,975
|
95,10
|
93,66
|
| 28/07/2026 |
1 574 802 |
-0,39%
|
90,53
|
90,01
|
92,08
|
91,64
|
| 27/07/2026 |
1 065 672 |
0,80%
|
91,50
|
90,70
|
91,99
|
91,95
|
| 24/07/2026 |
1 237 476 |
-0,33%
|
91,32
|
91,07
|
92,13
|
91,22
|
| 23/07/2026 |
1 477 474 |
-0,74%
|
91,14
|
91,09
|
92,39
|
91,51
|
| 22/07/2026 |
1 084 406 |
1,91%
|
91,79
|
91,79
|
92,699
|
92,28
|
| 21/07/2026 |
1 860 715 |
1,65%
|
90,0477
|
89,43
|
91,0894
|
90,55
|
| 20/07/2026 |
1 522 660 |
-1,21%
|
89,45
|
88,62
|
89,77
|
89,07
|
| 17/07/2026 |
1 376 461 |
-0,56%
|
89,02
|
88,77
|
91,00
|
90,15
|
| 16/07/2026 |
2 259 109 |
-3,21%
|
90,73
|
90,395
|
91,4639
|
90,67
|
| 15/07/2026 |
1 378 542 |
0,35%
|
93,46
|
92,20
|
94,005
|
93,62
|
| 14/07/2026 |
1 730 105 |
3,83%
|
92,50
|
92,34
|
93,38
|
93,29
|
| 13/07/2026 |
1 634 644 |
-0,71%
|
90,63
|
89,345
|
90,85
|
89,85
|
| 10/07/2026 |
1 502 954 |
1,17%
|
90,49
|
90,22
|
91,075
|
90,54
|
| 09/07/2026 |
1 198 708 |
0,78%
|
89,14
|
89,08
|
89,8573
|
89,49
|
| 08/07/2026 |
3 245 848 |
-2,65%
|
87,89
|
86,73
|
89,095
|
88,80
|
| 07/07/2026 |
1 208 740 |
-2,54%
|
92,08
|
90,88
|
93,04
|
91,25
|
| 06/07/2026 |
1 660 561 |
-0,92%
|
93,66
|
93,30
|
94,12
|
93,58
|
| 02/07/2026 |
1 180 608 |
1,19%
|
93,88
|
93,41
|
95,3093
|
94,42
|
| 01/07/2026 |
1 435 975 |
-1,74%
|
92,04
|
92,04
|
94,495
|
93,35
|
| 30/06/2026 |
1 515 160 |
0,68%
|
95,37
|
94,42
|
95,82
|
94,93
|
| 29/06/2026 |
1 141 730 |
0,59%
|
94,85
|
93,10
|
94,85
|
94,29
|
| 26/06/2026 |
1 154 826 |
-1,26%
|
94,47
|
93,47
|
95,04
|
93,74
|
| 25/06/2026 |
801 843 |
1,16%
|
95,3562
|
94,48
|
95,555
|
95,11
|
| 24/06/2026 |
1 622 121 |
-1,62%
|
93,68
|
93,26
|
94,64
|
94,03
|
| 23/06/2026 |
1 680 710 |
-3,69%
|
95,37
|
95,20
|
96,68
|
95,58
|
| 18/06/2026 |
1 535 334 |
-2,49%
|
101,41
|
99,36
|
101,925
|
99,36
|
| 17/06/2026 |
1 441 831 |
-2,85%
|
103,07
|
102,67
|
105,045
|
102,67
|
| 16/06/2026 |
984 504 |
-0,15%
|
106,3848
|
105,64
|
107,07
|
105,74
|
| 15/06/2026 |
1 354 141 |
0,44%
|
106,75
|
105,75
|
107,12
|
105,89
|
| 12/06/2026 |
1 469 609 |
1,65%
|
103,66
|
103,35
|
105,43
|
105,35
|
| 11/06/2026 |
1 744 766 |
4,54%
|
101,34
|
100,50
|
103,68
|
103,64
|
| 10/06/2026 |
1 396 091 |
-2,11%
|
100,35
|
99,06
|
100,99
|
99,06
|
| 09/06/2026 |
1 729 890 |
0,39%
|
102,17
|
98,43
|
102,46
|
101,42
|
| 08/06/2026 |
1 122 308 |
0,30%
|
101,34
|
100,67
|
101,9425
|
100,93
|
| 05/06/2026 |
2 057 125 |
-4,52%
|
103,47
|
100,39
|
103,62
|
100,69
|
| 04/06/2026 |
1 472 303 |
-2,23%
|
105,8358
|
104,87
|
106,70
|
105,40
|
| 03/06/2026 |
1 584 598 |
-3,36%
|
109,23
|
107,86
|
109,62
|
107,86
|
| 02/06/2026 |
1 236 549 |
2,53%
|
110,12
|
110,09
|
112,205
|
111,67
|
| 01/06/2026 |
1 177 974 |
2,55%
|
106,50
|
105,83
|
109,10
|
108,96
|
